Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.09	15.26	14.96	15.15	1,461,684	+0.11(+0.71%)
Nov 27, 2009	15.13	15.23	14.94	15.04	947,093	-0.38(-2.47%)
Nov 25, 2009	15.39	15.47	15.29	15.42	1,142,934	+0.06(+0.40%)
Nov 24, 2009	15.30	15.43	15.26	15.36	1,273,701	-0.02(-0.12%)
Nov 23, 2009	15.26	15.54	15.15	15.38	1,428,041	+0.25(+1.64%)
Nov 20, 2009	15.08	15.20	14.93	15.13	2,298,154	+0.09(+0.59%)
Nov 19, 2009	15.22	15.28	14.82	15.04	1,309,966	-0.21(-1.39%)
Nov 18, 2009	15.24	15.33	15.11	15.25	1,624,708	-0.02(-0.12%)
Nov 17, 2009	15.15	15.42	15.11	15.27	1,819,610	+0.11(+0.70%)
Nov 16, 2009	14.97	15.28	14.96	15.16	2,515,527	+0.19(+1.24%)
Nov 13, 2009	14.73	15.00	14.62	14.98	2,442,121	+0.36(+2.48%)
Nov 12, 2009	14.70	14.86	14.52	14.62	2,737,893	-0.14(-0.96%)
Nov 11, 2009	14.58	14.77	14.50	14.76	2,103,011	+0.22(+1.52%)
Nov 10, 2009	14.47	14.64	14.46	14.54	1,257,808	+0.04(+0.24%)
Nov 09, 2009	14.32	14.53	14.31	14.50	1,537,160	+0.27(+1.93%)
Nov 06, 2009	14.18	14.45	14.09	14.23	2,321,229	+0.15(+1.07%)
Nov 05, 2009	13.88	14.24	13.88	14.08	1,684,618	+0.23(+1.66%)
Nov 04, 2009	13.92	14.12	13.79	13.85	2,269,413	-0.01(-0.06%)
Nov 03, 2009	13.75	13.94	13.63	13.85	2,434,076	+0.01(+0.06%)
Nov 02, 2009	14.01	14.23	13.71	13.85	2,813,639	-0.16(-1.14%)
Oct 30, 2009	14.29	14.34	13.96	14.00	2,710,326	-0.34(-2.35%)
Oct 29, 2009	14.10	14.35	13.98	14.34	1,571,440	+0.41(+2.92%)
Oct 28, 2009	14.45	14.51	13.92	13.93	2,703,675	-0.50(-3.44%)
Oct 27, 2009	14.43	14.58	14.30	14.43	2,032,010	+0.09(+0.62%)
Oct 26, 2009	14.36	14.76	14.20	14.34	1,705,452	-0.04(-0.31%)
Oct 23, 2009	14.45	14.48	14.36	14.39	1,944,965	-0.25(-1.69%)
Oct 22, 2009	14.54	14.65	14.30	14.63	2,638,520	+0.09(+0.61%)
Oct 21, 2009	14.77	15.05	14.54	14.54	2,368,615	-0.27(-1.85%)
Oct 20, 2009	14.75	14.85	14.74	14.82	2,399,579	-0.01(-0.06%)
Oct 19, 2009	14.57	14.97	14.57	14.83	1,925,330	+0.27(+1.82%)
Oct 16, 2009	14.93	14.97	14.56	14.56	3,165,235	-0.42(-2.78%)
Oct 15, 2009	14.70	15.01	14.65	14.98	2,160,490	+0.21(+1.44%)
Oct 14, 2009	14.95	15.00	14.67	14.77	2,079,776	-0.03(-0.18%)
Oct 13, 2009	14.69	14.88	14.61	14.79	2,814,345	+0.12(+0.78%)
Oct 12, 2009	14.75	14.88	14.34	14.68	2,261,872	+0.14(+0.97%)
Oct 09, 2009	14.34	14.55	14.20	14.54	2,627,827	+0.19(+1.36%)
Oct 08, 2009	14.31	14.39	14.11	14.34	3,091,285	+0.12(+0.87%)
Oct 07, 2009	14.35	14.39	14.00	14.22	4,087,299	-0.12(-0.86%)
Oct 06, 2009	14.05	14.60	13.96	14.34	3,406,090	+0.29(+2.08%)
Oct 05, 2009	13.99	14.08	13.75	14.05	2,990,042	+0.09(+0.63%)
Oct 02, 2009	14.00	14.07	13.74	13.96	3,795,208	-0.18(-1.25%)
Oct 01, 2009	13.90	14.33	13.46	14.14	13,418,842	+0.73(+5.41%)
Sep 30, 2009	13.62	13.69	13.08	13.41	6,455,566	-0.18(-1.30%)
Sep 29, 2009	13.75	13.90	13.55	13.59	3,468,472	-0.22(-1.60%)
Sep 28, 2009	13.62	13.88	13.50	13.81	2,371,516	+0.27(+1.96%)
Sep 25, 2009	13.69	13.75	13.53	13.54	2,839,094	-0.15(-1.10%)
Sep 24, 2009	13.93	14.08	13.59	13.69	1,966,378	-0.21(-1.53%)
Sep 23, 2009	13.95	14.13	13.87	13.91	1,980,603	-0.02(-0.13%)
Sep 22, 2009	13.74	14.02	13.58	13.92	2,673,660	+0.28(+2.08%)
Sep 21, 2009	13.63	13.73	13.53	13.64	1,342,141	-0.12(-0.90%)
Sep 18, 2009	13.92	13.97	13.64	13.77	1,649,638	-0.04(-0.26%)
Sep 17, 2009	13.97	14.08	13.75	13.80	1,685,150	-0.01(-0.06%)
Sep 16, 2009	13.54	14.02	13.41	13.81	2,974,590	+0.34(+2.50%)
Sep 15, 2009	13.46	13.61	13.38	13.47	3,337,569	+0.05(+0.40%)
Sep 14, 2009	13.22	13.46	13.01	13.42	1,970,578	+0.20(+1.54%)
Sep 11, 2009	13.32	13.38	13.15	13.22	1,391,865	-0.07(-0.53%)
Sep 10, 2009	13.24	13.38	13.03	13.29	4,304,786	-0.08(-0.60%)
Sep 09, 2009	13.62	13.73	13.31	13.37	3,737,544	-0.21(-1.56%)
Sep 08, 2009	13.57	13.75	13.45	13.58	3,013,444	+0.08(+0.59%)
Sep 04, 2009	13.28	13.51	13.17	13.50	2,694,048	+0.22(+1.67%)
Sep 03, 2009	13.00	13.31	12.86	13.28	3,243,618	+0.28(+2.18%)
Sep 02, 2009	12.80	13.08	12.71	13.00	2,065,969	+0.19(+1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.